Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | HKD | 4.88 | 4.98 | 4.76 | 4.9 | 4.9 | -0.06 (-1.21%) | 6,209,200 |
29 Jan 2024 | HKD | 5 | 5.13 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 5,062,666 |
26 Jan 2024 | HKD | 4.91 | 5.13 | 4.88 | 5 | 5 | +0.05 (+1.01%) | 6,098,800 |
25 Jan 2024 | HKD | 4.76 | 4.98 | 4.76 | 4.95 | 4.95 | +0.19 (+3.99%) | 4,765,200 |
24 Jan 2024 | HKD | 4.65 | 4.8 | 4.62 | 4.76 | 4.76 | +0.11 (+2.37%) | 4,319,600 |
23 Jan 2024 | HKD | 4.51 | 4.72 | 4.5 | 4.65 | 4.65 | +0.14 (+3.10%) | 7,545,600 |
22 Jan 2024 | HKD | 4.68 | 4.7 | 4.48 | 4.51 | 4.51 | -0.19 (-4.04%) | 9,169,600 |
19 Jan 2024 | HKD | 4.74 | 4.75 | 4.61 | 4.7 | 4.7 | -0.07 (-1.47%) | 7,295,443 |
18 Jan 2024 | HKD | 4.77 | 4.79 | 4.63 | 4.77 | 4.77 | 0.0 (0.0%) | 5,040,400 |
17 Jan 2024 | HKD | 4.94 | 5 | 4.69 | 4.77 | 4.77 | -0.18 (-3.64%) | 10,393,200 |
16 Jan 2024 | HKD | 5.02 | 5.02 | 4.89 | 4.95 | 4.95 | -0.08 (-1.59%) | 4,643,600 |
15 Jan 2024 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 1,484,027 |
12 Jan 2024 | HKD | 4.98 | 5.11 | 4.91 | 5.05 | 5.05 | +0.08 (+1.61%) | 3,170,400 |
11 Jan 2024 | HKD | 4.97 | 5.13 | 4.93 | 4.97 | 4.97 | -0.06 (-1.19%) | 4,896,000 |
10 Jan 2024 | HKD | 4.94 | 5.06 | 4.89 | 5.03 | 5.03 | +0.09 (+1.82%) | 2,936,100 |
9 Jan 2024 | HKD | 4.89 | 5.1 | 4.88 | 4.94 | 4.94 | +0.07 (+1.44%) | 4,071,300 |
8 Jan 2024 | HKD | 4.99 | 5.01 | 4.83 | 4.87 | 4.87 | -0.09 (-1.81%) | 8,949,200 |
5 Jan 2024 | HKD | 5.03 | 5.1 | 4.94 | 4.96 | 4.96 | -0.07 (-1.39%) | 2,806,600 |
4 Jan 2024 | HKD | 5.05 | 5.06 | 4.96 | 5.03 | 5.03 | -0.02 (-0.40%) | 3,387,600 |
3 Jan 2024 | HKD | 5.2 | 5.26 | 5.03 | 5.05 | 5.05 | -0.15 (-2.88%) | 2,965,600 |
2 Jan 2024 | HKD | 5.16 | 5.36 | 5.13 | 5.2 | 5.2 | -0.15 (-2.80%) | 3,635,600 |
29 Dec 2023 | HKD | 5.2 | 5.35 | 5.18 | 5.35 | 5.35 | +0.11 (+2.10%) | 3,861,200 |
28 Dec 2023 | HKD | 5.04 | 5.26 | 5.04 | 5.24 | 5.24 | +0.17 (+3.35%) | 3,800,400 |
27 Dec 2023 | HKD | 5.15 | 5.15 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,994,800 |
22 Dec 2023 | HKD | 5.15 | 5.27 | 5.09 | 5.09 | 5.09 | -0.09 (-1.74%) | 3,206,800 |
21 Dec 2023 | HKD | 5.15 | 5.23 | 5.13 | 5.18 | 5.18 | -0.02 (-0.38%) | 2,412,000 |
20 Dec 2023 | HKD | 5.06 | 5.27 | 5.06 | 5.2 | 5.2 | +0.15 (+2.97%) | 7,029,219 |
19 Dec 2023 | HKD | 5.07 | 5.19 | 4.99 | 5.05 | 5.05 | -0.12 (-2.32%) | 9,219,000 |
18 Dec 2023 | HKD | 5.1 | 5.2 | 4.99 | 5.17 | 5.17 | +0.02 (+0.39%) | 6,709,426 |
15 Dec 2023 | HKD | 4.84 | 5.17 | 4.84 | 5.15 | 5.15 | +0.22 (+4.46%) | 8,808,265 |